48,255€
0,03%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 48,22 | 49,12 | 47,93 | 48,24 | 0,04% | - |
| 15.04.2026 | 48,27 | 48,36 | 47,92 | 48,22 | -0,12% | 4.140,00 |
| 14.04.2026 | 48,38 | 49,18 | 47,92 | 48,28 | -0,23% | 9.262,00 |
| 13.04.2026 | 48,96 | 49,34 | 48,27 | 48,39 | -1,59% | 1.134,00 |
| 10.04.2026 | 49,03 | 49,77 | 48,76 | 49,17 | 0,20% | - |
| 09.04.2026 | 49,09 | 49,71 | 48,97 | 49,07 | -0,14% | 980,00 |
| 08.04.2026 | 50,00 | 50,01 | 48,26 | 49,14 | -0,47% | 1.100,00 |
| 07.04.2026 | 49,15 | 49,75 | 48,94 | 49,37 | 0,26% | - |
| 02.04.2026 | 48,23 | 49,47 | 48,20 | 49,24 | 1,30% | - |
| 01.04.2026 | 48,30 | 48,67 | 47,77 | 48,61 | 0,68% | - |
| 31.03.2026 | 49,16 | 49,21 | 47,99 | 48,28 | -1,29% | - |
| 30.03.2026 | 48,25 | 49,42 | 48,23 | 48,91 | 1,19% | 1.214,00 |
| 27.03.2026 | 48,35 | 48,40 | 47,95 | 48,33 | 0,08% | - |
| 26.03.2026 | 47,78 | 48,38 | 47,65 | 48,29 | 0,75% | 1.950,00 |
| 25.03.2026 | 47,60 | 48,24 | 47,47 | 47,93 | 0,78% | 1.525,00 |
| 24.03.2026 | 47,51 | 47,98 | 47,25 | 47,56 | 0,13% | - |
| 23.03.2026 | 47,36 | 47,90 | 46,89 | 47,50 | -0,34% | 7.052,00 |
| 20.03.2026 | 48,57 | 49,06 | 47,64 | 47,66 | -1,72% | - |
| 19.03.2026 | 50,12 | 50,18 | 48,39 | 48,50 | -3,38% | 6.800,00 |
| 18.03.2026 | 50,60 | 50,81 | 49,90 | 50,19 | -0,65% | - |
| 17.03.2026 | 50,81 | 51,02 | 50,38 | 50,52 | -0,75% | - |
| 16.03.2026 | 50,69 | 51,14 | 50,65 | 50,90 | -0,12% | 3.500,00 |
| 13.03.2026 | 50,43 | 51,00 | 50,35 | 50,96 | 1,07% | 171,00 |
| 12.03.2026 | 49,49 | 50,82 | 49,40 | 50,42 | 1,71% | - |
| 11.03.2026 | 49,15 | 50,06 | 48,45 | 49,57 | -0,04% | 18.725,00 |
| 10.03.2026 | 49,85 | 49,99 | 49,51 | 49,59 | -0,39% | 816,00 |
| 09.03.2026 | 50,30 | 50,76 | 49,60 | 49,79 | 0,00% | - |
| 06.03.2026 | 49,43 | 49,88 | 49,17 | 49,79 | 0,85% | - |
| 05.03.2026 | 49,55 | 49,84 | 48,81 | 49,37 | -0,42% | - |
| 04.03.2026 | 49,49 | 49,72 | 48,77 | 49,58 | 0,47% | - |
| 03.03.2026 | 48,62 | 49,52 | 48,31 | 49,35 | 1,11% | 2.448,00 |
| 02.03.2026 | 49,74 | 49,97 | 48,57 | 48,81 | 0,25% | 4.395,00 |
| 27.02.2026 | 47,93 | 49,05 | 47,88 | 48,69 | 1,48% | 8.948,00 |
| 26.02.2026 | 48,12 | 48,42 | 47,82 | 47,98 | -0,39% | - |
| 25.02.2026 | 48,20 | 48,89 | 47,60 | 48,17 | -0,21% | 740,00 |
| 24.02.2026 | 48,48 | 48,66 | 47,87 | 48,27 | -0,37% | 1.550,00 |
| 23.02.2026 | 47,56 | 48,53 | 47,51 | 48,45 | 1,44% | 3.070,00 |
| 20.02.2026 | 48,10 | 48,83 | 47,36 | 47,76 | -0,52% | 14.315,00 |
| 19.02.2026 | 47,80 | 48,27 | 47,38 | 48,01 | 0,38% | 1.080,00 |
| 18.02.2026 | 48,12 | 48,91 | 47,55 | 47,83 | -0,54% | 2.992,00 |
| 17.02.2026 | 47,94 | 48,33 | 47,64 | 48,09 | -0,80% | 12.129,00 |
| 16.02.2026 | 48,65 | 49,02 | 48,48 | 48,48 | 1,27% | 2.925,00 |
| 13.02.2026 | 47,20 | 48,01 | 47,20 | 47,87 | 1,13% | 18.000,00 |
| 12.02.2026 | 45,96 | 47,80 | 45,02 | 47,33 | 3,04% | 9.861,00 |
| 11.02.2026 | 45,92 | 46,14 | 45,58 | 45,94 | 0,00% | - |
| 10.02.2026 | 45,40 | 46,05 | 45,36 | 45,94 | 1,12% | 4.500,00 |
| 09.02.2026 | 45,77 | 45,91 | 45,11 | 45,43 | -0,54% | - |
| 06.02.2026 | 46,64 | 46,82 | 45,65 | 45,67 | -2,13% | 5.782,00 |
| 05.02.2026 | 45,99 | 46,80 | 45,64 | 46,67 | 1,41% | 3.056,00 |
| 04.02.2026 | 45,83 | 46,44 | 45,66 | 46,02 | 0,76% | 4.850,00 |
| 03.02.2026 | 44,75 | 45,78 | 44,65 | 45,67 | 2,40% | 8.850,00 |
| 02.02.2026 | 44,72 | 45,67 | 44,29 | 44,60 | -0,94% | - |
| 30.01.2026 | 44,60 | 45,08 | 44,30 | 45,03 | 0,48% | - |
| 29.01.2026 | 44,67 | 45,17 | 44,66 | 44,81 | 0,23% | 1.260,00 |
| 28.01.2026 | 44,72 | 45,10 | 44,56 | 44,71 | 0,31% | 2.040,00 |
| 27.01.2026 | 44,47 | 45,02 | 44,10 | 44,57 | 0,16% | 13.460,00 |
| 26.01.2026 | 44,60 | 44,85 | 44,31 | 44,50 | -0,01% | 500,00 |
| 23.01.2026 | 44,57 | 44,70 | 44,16 | 44,50 | -0,39% | 3.785,00 |
| 22.01.2026 | 44,77 | 45,07 | 44,49 | 44,68 | -0,17% | - |
| 21.01.2026 | 44,74 | 45,11 | 44,48 | 44,75 | 0,10% | 2.600,00 |
| 20.01.2026 | 44,61 | 44,87 | 43,96 | 44,71 | -0,36% | 1.875,00 |
| 19.01.2026 | 44,55 | 44,94 | 44,42 | 44,87 | 0,22% | - |
| 16.01.2026 | 44,60 | 44,83 | 44,26 | 44,77 | 0,52% | - |
| 15.01.2026 | 44,49 | 45,30 | 44,34 | 44,54 | -0,11% | 8.830,00 |
| 14.01.2026 | 44,00 | 44,74 | 43,84 | 44,59 | 1,16% | 4.510,00 |
| 13.01.2026 | 44,03 | 44,60 | 43,54 | 44,08 | 0,07% | 13.430,00 |
| 12.01.2026 | 44,29 | 44,56 | 43,73 | 44,05 | -0,44% | 3.900,00 |
| 09.01.2026 | 44,37 | 44,82 | 44,20 | 44,24 | -0,21% | 6.010,00 |
| 08.01.2026 | 43,72 | 44,61 | 43,43 | 44,34 | 1,09% | - |
| 07.01.2026 | 44,06 | 44,43 | 43,73 | 43,86 | -0,35% | - |
| 06.01.2026 | 43,65 | 44,10 | 43,48 | 44,01 | 0,87% | 2.600,00 |
| 05.01.2026 | 44,25 | 44,32 | 43,33 | 43,63 | -1,24% | 1.150,00 |
| 02.01.2026 | 44,72 | 44,92 | 44,13 | 44,18 | -0,09% | 5.200,00 |
| 30.12.2025 | 44,04 | 44,22 | 44,02 | 44,22 | 0,32% | 100,00 |
| 29.12.2025 | 43,94 | 44,10 | 43,94 | 44,08 | 0,57% | - |
| 23.12.2025 | 43,53 | 43,89 | 43,52 | 43,83 | 1,22% | - |
| 22.12.2025 | 43,54 | 43,55 | 42,90 | 43,30 | -0,79% | 500,00 |
| 19.12.2025 | 43,84 | 44,17 | 43,65 | 43,65 | -0,72% | - |
| 18.12.2025 | 44,00 | 44,29 | 43,84 | 43,96 | 1,05% | - |
| 17.12.2025 | 43,71 | 43,91 | 43,48 | 43,51 | 0,13% | - |
| 16.12.2025 | 43,87 | 43,93 | 43,45 | 43,45 | -0,08% | - |
| 15.12.2025 | 43,69 | 43,83 | 43,31 | 43,49 | 0,74% | - |
| 12.12.2025 | 42,88 | 43,29 | 42,88 | 43,17 | 1,35% | - |
| 11.12.2025 | 42,72 | 43,10 | 42,59 | 42,59 | -1,07% | - |
| 09.12.2025 | 43,50 | 43,86 | 43,05 | 43,05 | -2,27% | 400,00 |
| 08.12.2025 | 43,88 | 44,05 | 43,50 | 44,05 | 0,62% | 300,00 |
| 05.12.2025 | 43,75 | 44,00 | 43,65 | 43,78 | 0,25% | - |
| 03.12.2025 | 44,51 | 44,57 | 43,64 | 43,67 | -1,38% | - |
| 02.12.2025 | 44,93 | 45,20 | 44,28 | 44,28 | -1,14% | - |
| 01.12.2025 | 45,15 | 45,21 | 44,76 | 44,79 | -0,95% | 800,00 |
| 28.11.2025 | 45,12 | 45,41 | 44,98 | 45,22 | -0,46% | - |
| 27.11.2025 | 45,28 | 45,43 | 45,04 | 45,43 | 0,53% | 750,00 |
| 26.11.2025 | 44,99 | 45,32 | 44,79 | 45,19 | 1,55% | 50,00 |
| 25.11.2025 | 44,56 | 44,93 | 44,26 | 44,50 | 0,50% | 200,00 |
| 24.11.2025 | 44,78 | 44,86 | 44,28 | 44,28 | -1,44% | 42,00 |
| 21.11.2025 | 44,74 | 44,93 | 44,63 | 44,93 | -0,11% | - |
| 20.11.2025 | 44,88 | 45,02 | 44,72 | 44,98 | 1,01% | - |
| 19.11.2025 | 45,07 | 45,13 | 44,53 | 44,53 | -0,76% | - |
| 18.11.2025 | 44,86 | 45,05 | 44,77 | 44,87 | -0,57% | - |
| 17.11.2025 | 44,98 | 45,12 | 44,58 | 45,12 | 0,74% | 200,00 |